Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.79 | 54.91 | 54.30 | 54.31 | 2,625,586 | -0.52(-0.95%) |
Oct 30, 2013 | 55.15 | 55.16 | 54.50 | 54.83 | 2,611,220 | +0.06(+0.12%) |
Oct 29, 2013 | 54.34 | 55.30 | 54.34 | 54.76 | 3,149,906 | +0.20(+0.36%) |
Oct 28, 2013 | 54.09 | 54.62 | 53.33 | 54.57 | 0 | +1.42(+2.68%) |
Oct 25, 2013 | 52.93 | 53.52 | 52.93 | 53.14 | 0 | +0.20(+0.38%) |
Oct 24, 2013 | 53.97 | 54.02 | 52.34 | 52.94 | 4,836,698 | -1.67(-3.06%) |
Oct 23, 2013 | 53.97 | 54.68 | 53.54 | 54.61 | 3,491,925 | +0.40(+0.73%) |
Oct 22, 2013 | 54.18 | 54.57 | 53.88 | 54.22 | 2,220,381 | +0.31(+0.57%) |
Oct 21, 2013 | 54.07 | 54.13 | 53.71 | 53.91 | 1,316,037 | +0.01(+0.01%) |
Oct 18, 2013 | 53.87 | 54.27 | 53.56 | 53.90 | 2,789,715 | +0.34(+0.64%) |
Oct 17, 2013 | 52.63 | 53.66 | 52.40 | 53.56 | 1,673,497 | +0.60(+1.13%) |
Oct 16, 2013 | 52.53 | 53.26 | 52.32 | 52.96 | 1,793,840 | +0.90(+1.72%) |
Oct 15, 2013 | 52.19 | 52.44 | 51.96 | 52.06 | 2,008,053 | -0.19(-0.36%) |
Oct 14, 2013 | 51.83 | 52.43 | 51.65 | 52.25 | 2,390,350 | -0.13(-0.24%) |
Oct 11, 2013 | 51.76 | 52.63 | 51.61 | 52.38 | 0 | +0.53(+1.01%) |
Oct 10, 2013 | 50.87 | 51.99 | 50.79 | 51.85 | 2,703,025 | +1.59(+3.15%) |
Oct 09, 2013 | 50.22 | 50.65 | 49.90 | 50.27 | 0 | +0.47(+0.94%) |
Oct 08, 2013 | 50.46 | 50.67 | 49.78 | 49.80 | 1,860,761 | -0.57(-1.13%) |
Oct 07, 2013 | 50.42 | 50.84 | 50.27 | 50.37 | 0 | -0.65(-1.27%) |
Oct 04, 2013 | 50.65 | 51.12 | 50.34 | 51.01 | 0 | +0.51(+1.01%) |
Oct 03, 2013 | 50.49 | 50.79 | 50.00 | 50.50 | 1,603,678 | +0.00(+0.00%) |
Oct 02, 2013 | 50.18 | 50.56 | 50.12 | 50.50 | 0 | -0.09(-0.18%) |
Oct 01, 2013 | 50.51 | 50.70 | 50.27 | 50.59 | 1,965,345 | +0.13(+0.25%) |
Sep 30, 2013 | 50.20 | 50.49 | 50.02 | 50.46 | 1,826,587 | -0.36(-0.72%) |
Sep 27, 2013 | 50.47 | 50.92 | 50.42 | 50.83 | 0 | -0.08(-0.17%) |
Sep 26, 2013 | 51.14 | 51.48 | 50.56 | 50.91 | 1,765,490 | -0.16(-0.32%) |
Sep 25, 2013 | 51.28 | 51.48 | 50.67 | 51.07 | 1,503,060 | -0.06(-0.12%) |
Sep 24, 2013 | 51.27 | 51.52 | 50.89 | 51.14 | 1,756,188 | -0.20(-0.38%) |
Sep 23, 2013 | 51.66 | 51.72 | 50.91 | 51.33 | 1,391,784 | -0.55(-1.07%) |
Sep 20, 2013 | 52.33 | 52.61 | 51.78 | 51.89 | 0 | -0.48(-0.92%) |
Sep 19, 2013 | 51.43 | 52.51 | 51.37 | 52.37 | 3,514,307 | +1.30(+2.54%) |
Sep 18, 2013 | 51.14 | 51.24 | 50.83 | 51.07 | 0 | +0.01(+0.01%) |
Sep 17, 2013 | 50.94 | 51.12 | 50.84 | 51.07 | 0 | +0.13(+0.25%) |
Sep 16, 2013 | 51.01 | 51.05 | 50.20 | 50.94 | 0 | +0.74(+1.47%) |
Sep 13, 2013 | 50.43 | 50.44 | 49.79 | 50.20 | 0 | -0.04(-0.07%) |
Sep 12, 2013 | 50.16 | 50.41 | 49.94 | 50.24 | 2,127,538 | +0.02(+0.04%) |
Sep 11, 2013 | 50.25 | 50.44 | 49.90 | 50.22 | 1,758,088 | -0.06(-0.11%) |
Sep 10, 2013 | 50.12 | 50.40 | 49.70 | 50.27 | 1,552,873 | +0.62(+1.25%) |
Sep 09, 2013 | 49.63 | 49.70 | 49.37 | 49.65 | 0 | +0.30(+0.61%) |
Sep 06, 2013 | 49.71 | 49.73 | 48.78 | 49.35 | 0 | -0.15(-0.31%) |
Sep 05, 2013 | 49.47 | 49.84 | 49.30 | 49.51 | 0 | +0.08(+0.16%) |
Sep 04, 2013 | 49.47 | 49.74 | 49.09 | 49.43 | 1,940,814 | +0.09(+0.18%) |
Sep 03, 2013 | 49.51 | 49.93 | 48.82 | 49.34 | 1,456,790 | +0.39(+0.80%) |
Aug 30, 2013 | 49.54 | 49.55 | 48.83 | 48.95 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 49.03 | 49.72 | 48.91 | 49.38 | 1,174,018 | +0.18(+0.37%) |
Aug 28, 2013 | 48.97 | 49.56 | 48.89 | 49.20 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 49.46 | 49.70 | 49.00 | 49.06 | 0 | -1.04(-2.08%) |
Aug 26, 2013 | 50.49 | 50.81 | 50.03 | 50.10 | 1,915,675 | -0.55(-1.09%) |
Aug 23, 2013 | 50.72 | 50.74 | 50.16 | 50.65 | 0 | -0.03(-0.06%) |
Aug 22, 2013 | 50.25 | 50.85 | 50.25 | 50.68 | 0 | +0.61(+1.21%) |
Aug 21, 2013 | 50.25 | 50.66 | 49.86 | 50.07 | 1,605,685 | -0.57(-1.13%) |
Aug 20, 2013 | 50.08 | 50.88 | 49.86 | 50.64 | 1,572,597 | +0.58(+1.16%) |
Aug 19, 2013 | 50.71 | 50.76 | 50.06 | 50.07 | 1,215,413 | -0.70(-1.39%) |
Aug 16, 2013 | 50.77 | 51.01 | 50.36 | 50.77 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 51.07 | 51.20 | 50.39 | 50.75 | 2,717,903 | -0.80(-1.56%) |
Aug 14, 2013 | 52.07 | 52.25 | 51.43 | 51.55 | 0 | -0.50(-0.95%) |
Aug 13, 2013 | 53.71 | 53.71 | 51.47 | 52.05 | 2,018,236 | +0.41(+0.80%) |
Aug 12, 2013 | 51.80 | 51.95 | 51.39 | 51.64 | 1,437,493 | -0.48(-0.92%) |
Aug 09, 2013 | 52.14 | 52.70 | 51.90 | 52.12 | 1,327,549 | -0.39(-0.74%) |
Aug 08, 2013 | 52.40 | 52.61 | 51.92 | 52.51 | 2,045,125 | +0.52(+1.01%) |
Aug 07, 2013 | 52.63 | 52.63 | 51.87 | 51.98 | 2,116,960 | -0.66(-1.25%) |
Aug 06, 2013 | 52.89 | 53.08 | 52.52 | 52.64 | 1,326,519 | -0.31(-0.58%) |
Aug 05, 2013 | 53.26 | 53.26 | 52.83 | 52.95 | 1,284,895 | -0.33(-0.63%) |
Aug 02, 2013 | 53.29 | 53.55 | 52.89 | 53.28 | 1,875,513 | -0.28(-0.52%) |